Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 25,60 | 26,07 | 25,46 | 26,07 | 26,07 | 335 |
25 apr 2024 | 25,72 | 25,72 | 24,98 | 25,14 | 25,14 | 314 |
24 apr 2024 | 25,38 | 25,98 | 25,32 | 25,98 | 25,98 | 279 |
23 apr 2024 | 24,93 | 25,42 | 24,93 | 25,30 | 25,30 | 43 |
22 apr 2024 | 25,28 | 25,58 | 24,71 | 25,56 | 25,56 | 309 |
19 apr 2024 | 24,38 | 24,82 | 24,15 | 24,68 | 24,68 | 753 |
18 apr 2024 | 24,21 | 24,97 | 24,21 | 24,66 | 24,66 | 337 |
17 apr 2024 | 24,57 | 24,79 | 24,39 | 24,56 | 24,56 | 159 |
16 apr 2024 | 24,41 | 24,73 | 24,08 | 24,51 | 24,51 | 652 |
15 apr 2024 | 26,10 | 26,10 | 25,20 | 25,21 | 25,21 | 206 |
12 apr 2024 | 26,24 | 26,37 | 25,73 | 25,85 | 25,85 | 2.234 |
11 apr 2024 | 26,63 | 26,63 | 25,94 | 26,34 | 26,34 | 251 |
10 apr 2024 | 27,09 | 27,09 | 26,39 | 26,54 | 26,54 | 453 |
09 apr 2024 | 27,51 | 28,36 | 27,51 | 28,16 | 28,16 | 52.018 |
08 apr 2024 | 27,11 | 27,52 | 26,41 | 27,52 | 27,52 | 52.459 |
05 apr 2024 | 26,53 | 26,70 | 26,22 | 26,70 | 26,70 | 270 |
04 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 194 |
04 apr 2024 | 0.415 Dividendo |
03 apr 2024 | 26,84 | 27,36 | 26,84 | 27,31 | 26,90 | 607 |
02 apr 2024 | 27,34 | 27,34 | 26,96 | 26,96 | 26,55 | 625 |
28 mar 2024 | 28,00 | 28,58 | 27,93 | 28,57 | 28,14 | 2.759 |
27 mar 2024 | 26,95 | 27,86 | 26,95 | 27,73 | 27,31 | 986 |
26 mar 2024 | 27,39 | 27,49 | 26,89 | 26,93 | 26,52 | 96 |
25 mar 2024 | 27,04 | 27,22 | 26,67 | 27,10 | 26,69 | 488 |
22 mar 2024 | 26,61 | 26,91 | 26,57 | 26,77 | 26,36 | 42 |
21 mar 2024 | 26,15 | 26,61 | 26,15 | 26,38 | 25,98 | 194 |
20 mar 2024 | 25,16 | 26,02 | 25,16 | 26,02 | 25,62 | 127 |
19 mar 2024 | 24,94 | 25,84 | 24,94 | 25,79 | 25,40 | 1.133 |
18 mar 2024 | 24,31 | 25,46 | 24,28 | 25,43 | 25,04 | 85 |
15 mar 2024 | 24,15 | 24,32 | 23,79 | 24,16 | 23,79 | 718 |
14 mar 2024 | 24,98 | 25,58 | 24,70 | 24,70 | 24,33 | 851 |
13 mar 2024 | 26,07 | 26,53 | 25,81 | 25,81 | 25,42 | 289 |
12 mar 2024 | 25,81 | 26,09 | 25,35 | 25,75 | 25,36 | 815 |
11 mar 2024 | 25,86 | 26,36 | 25,86 | 26,11 | 25,71 | 393 |
08 mar 2024 | 25,55 | 25,86 | 25,55 | 25,76 | 25,37 | 53 |
07 mar 2024 | 25,41 | 25,60 | 25,33 | 25,47 | 25,08 | 320 |
06 mar 2024 | 25,58 | 25,99 | 25,56 | 25,56 | 25,17 | 139 |
05 mar 2024 | 25,18 | 25,47 | 25,18 | 25,44 | 25,06 | 27 |
04 mar 2024 | 26,00 | 26,00 | 25,15 | 25,15 | 24,77 | 63 |
01 mar 2024 | 25,11 | 25,83 | 24,85 | 25,83 | 25,44 | 220 |
29 feb 2024 | 26,87 | 26,87 | 24,64 | 25,48 | 25,09 | 798 |
28 feb 2024 | 24,75 | 25,38 | 24,75 | 25,08 | 24,69 | 84 |
27 feb 2024 | 25,09 | 25,21 | 24,68 | 25,17 | 24,79 | 997 |
26 feb 2024 | 24,42 | 24,85 | 24,30 | 24,41 | 24,04 | 741 |
23 feb 2024 | 24,72 | 24,72 | 24,47 | 24,47 | 24,09 | 255 |
22 feb 2024 | 25,02 | 25,74 | 25,02 | 25,74 | 25,35 | 320 |
21 feb 2024 | 25,51 | 25,59 | 25,40 | 25,58 | 25,19 | 774 |
20 feb 2024 | 25,69 | 26,42 | 25,69 | 25,82 | 25,42 | 1.810 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 26,19 | 26,82 | 25,65 | 26,06 | 25,67 | 2.085 |
15 feb 2024 | 25,24 | 25,53 | 24,96 | 25,31 | 24,93 | 2.079 |
14 feb 2024 | 24,27 | 24,41 | 24,01 | 24,19 | 23,82 | 1.648 |
13 feb 2024 | 23,49 | 24,31 | 23,26 | 23,71 | 23,35 | 337 |
12 feb 2024 | 24,13 | 25,43 | 24,00 | 25,26 | 24,88 | 422 |
09 feb 2024 | 23,62 | 23,79 | 23,20 | 23,43 | 23,08 | 428 |
08 feb 2024 | 23,65 | 23,88 | 23,41 | 23,73 | 23,37 | 9 |
07 feb 2024 | 23,46 | 23,82 | 23,11 | 23,23 | 22,87 | 127 |
06 feb 2024 | 22,84 | 23,43 | 22,84 | 23,28 | 22,93 | 14 |
05 feb 2024 | 22,83 | 23,08 | 22,58 | 22,70 | 22,36 | 1.717 |
02 feb 2024 | 23,32 | 23,63 | 22,90 | 23,53 | 23,17 | 470 |
01 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,54 | 107 |
31 gen 2024 | 24,36 | 24,46 | 23,81 | 24,31 | 23,94 | 100 |
30 gen 2024 | 24,50 | 24,64 | 23,81 | 23,90 | 23,54 | 388 |
29 gen 2024 | 23,95 | 23,96 | 23,26 | 23,83 | 23,47 | 67 |
26 gen 2024 | 23,76 | 23,77 | 23,41 | 23,41 | 23,05 | 110 |
25 gen 2024 | 23,56 | 23,68 | 23,15 | 23,15 | 22,80 | 849 |
24 gen 2024 | 23,59 | 23,59 | 22,65 | 22,98 | 22,63 | 242 |
23 gen 2024 | 23,18 | 23,21 | 22,86 | 22,98 | 22,63 | 125 |
22 gen 2024 | 22,95 | 23,52 | 22,52 | 22,52 | 22,18 | 2.923 |
19 gen 2024 | 22,35 | 22,47 | 21,82 | 22,47 | 22,13 | 1.371 |
18 gen 2024 | 24,04 | 24,43 | 22,49 | 22,62 | 22,28 | 1.305 |
17 gen 2024 | 24,09 | 24,23 | 23,40 | 23,65 | 23,29 | 116 |
16 gen 2024 | 24,64 | 24,70 | 24,27 | 24,46 | 24,09 | 54 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 25,46 | 25,60 | 25,18 | 25,18 | 24,80 | 224 |
11 gen 2024 | 26,49 | 26,56 | 25,43 | 25,60 | 25,21 | 696 |
10 gen 2024 | 24,65 | 26,62 | 24,60 | 26,55 | 26,15 | 2.078 |
09 gen 2024 | 25,68 | 26,24 | 24,78 | 24,83 | 24,46 | 2.505 |
08 gen 2024 | 25,04 | 26,17 | 25,04 | 26,17 | 25,77 | 1.235 |
05 gen 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 24,67 | 407 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 26,64 | 27,13 | 25,75 | 26,09 | 25,69 | 1.745 |
02 gen 2024 | 27,50 | 27,72 | 27,16 | 27,72 | 27,30 | 217 |
29 dic 2023 | 28,09 | 28,19 | 27,73 | 27,92 | 27,50 | 90 |
28 dic 2023 | 27,90 | 28,32 | 27,72 | 28,02 | 27,59 | 76 |
28 dic 2023 | 0.395 Dividendo |
27 dic 2023 | 28,70 | 28,70 | 28,70 | 28,70 | 27,88 | 224 |
22 dic 2023 | 28,22 | 28,40 | 27,32 | 28,15 | 27,34 | 426 |
21 dic 2023 | 27,95 | 28,05 | 27,42 | 27,42 | 26,63 | 375 |
20 dic 2023 | 28,25 | 28,48 | 27,61 | 28,28 | 27,47 | 330 |
19 dic 2023 | 28,06 | 28,60 | 27,96 | 28,09 | 27,28 | 338 |
18 dic 2023 | 28,58 | 29,05 | 27,63 | 28,19 | 27,38 | 299 |
15 dic 2023 | 29,27 | 29,80 | 28,84 | 29,02 | 28,19 | 846 |
14 dic 2023 | 29,42 | 29,86 | 28,69 | 28,96 | 28,13 | 1.246 |
13 dic 2023 | 25,92 | 26,00 | 25,36 | 25,78 | 25,04 | 518 |
12 dic 2023 | 25,13 | 25,60 | 25,13 | 25,60 | 24,87 | 400 |
11 dic 2023 | 25,15 | 25,50 | 24,12 | 25,39 | 24,66 | 109 |
08 dic 2023 | 25,44 | 25,63 | 24,95 | 24,95 | 24,23 | 546 |
07 dic 2023 | 24,99 | 25,28 | 24,99 | 25,28 | 24,55 | 159 |
06 dic 2023 | 25,76 | 26,35 | 25,55 | 25,70 | 24,97 | 2.743 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...